Historical Stock Prices

TIK 
$5.3399
*  
0.0199
0.37%
Get TIK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading TIK now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 5.32 5.34 5.25 5.3399 5,701
12/23/2014 5.25 5.35 5.2 5.32 2,953
12/22/2014 5.35 5.35 5.03 5.28 7,390
12/19/2014 5.29 5.29 5 5 2,854
12/18/2014 5.12 5.3 5.12 5.3 2,900
12/17/2014 5.05 5.23 4.955 5.23 10,260
12/16/2014 4.82 5.01 4.35 5.01 12,535
12/15/2014 4.63 5.09 4.62 4.62 6,521
12/12/2014 4.64 4.96 4.64 4.96 1,690
12/11/2014 4.73 4.97 4.7 4.97 951
12/10/2014 5.163 5.19 4.75 5.07 6,845
12/09/2014 5 5.19 5 5.14 6,561
12/08/2014 5 5.15 4.95 5.15 8,758
12/05/2014 5 5.11 4.76 5.11 14,100
12/04/2014 5.2 5.2 4.8 5.06 27,460
12/03/2014 4.47 5.22 4.47 5.15 14,957
12/02/2014 4.5 4.69 4.5 4.59 2,100
12/01/2014 4.42 4.62 4.42 4.56 918
11/28/2014 4.56 4.63 4.54 4.6299 1,700
11/26/2014 4.42 4.5744 4.39 4.54 12,561
11/25/2014 4.2 4.43 4.1998 4.34 11,784
11/24/2014 4.16 4.43 4.11 4.34 10,401
11/21/2014 4.5 4.5 4.02 4.41 39,653
11/20/2014 4.45 4.47 4.2601 4.41 13,878
11/19/2014 4.41 4.59 4.39 4.47 6,550
11/18/2014 4.5 4.74 4.49 4.74 2,950
11/17/2014 4.85 4.85 4.6 4.61 2,500
11/14/2014 5.1 5.1 5.1 5.1 150
11/13/2014 5.03 5.13 4.95 5 17,700
11/12/2014 4.9 5 4.9 4.98 4,800
11/11/2014 5.01 5.01 5 5 600
11/10/2014 5.05 5.14 4.9999 5.12 4,583
11/07/2014 5.2 5.2 5.2 5.2 00
11/06/2014 5.19 5.3 5.05 5.2 2,166
11/05/2014 5.18 5.18 5.13 5.13 200
11/04/2014 5.3 5.3199 5.08 5.21 2,479
11/03/2014 5.34 5.34 5.34 5.34 100
10/31/2014 5.3 5.3 5.11 5.15 2,052
10/30/2014 5.37 5.37 5.37 5.37 100
10/29/2014 5.31 5.31 5.31 5.31 00
10/28/2014 5.2 5.31 5.2 5.31 200
10/27/2014 5.3001 5.3001 5.3001 5.3001 00
10/24/2014 5.3 5.3001 5.3 5.3001 520
10/23/2014 5.09 5.37 5.09 5.37 400
10/22/2014 5.302 5.37 5.29 5.29 1,076
10/21/2014 5.33 5.33 5.33 5.33 00
10/20/2014 5.33 5.33 5.33 5.33 250
10/17/2014 5.24 5.24 5.24 5.24 100
10/16/2014 5.17 5.19 5 5.17 626
10/15/2014 5.19 5.19 5.19 5.19 100
10/14/2014 5.011 5.2 4.99 5.19 4,621
10/13/2014 5.29 5.29 5.11 5.25 1,378
10/10/2014 5.29 5.29 5.25 5.29 600
10/09/2014 5.34 5.34 5.08 5.31 5,800
10/08/2014 5.3 5.31 5.16 5.29 3,070
10/07/2014 5.16 5.31 5.16 5.31 1,358
10/06/2014 5.38 5.38 5.38 5.38 100
10/03/2014 5.14 5.31 5.14 5.31 260
10/02/2014 5.11 5.3499 5.11 5.3099 1,741
10/01/2014 5.34 5.34 5.34 5.34 00
09/30/2014 5.34 5.34 5.34 5.34 100
09/29/2014 5.12 5.38 5.1001 5.23 1,600
09/26/2014 5.11 5.28 5.1001 5.25 4,830
09/25/2014 5.38 5.4 5.38 5.4 251
09/24/2014 5.27 5.32 5.08 5.25 9,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?